BullFO

Asian Paints (ASIANPAINT) 3300 call [CE] price option chart analysis

Asian Paints Limited (ASIANPAINT) 3300 CE analysis deals in Furniture-Furnishing-Paints Asian Paints Limited option chain analysis

Date Close Open High Low Volume
24 Fri Sep 3448.60 3330.00 3505.00 3320.85 27.76 lakhs
23 Thu Sep 3320.65 3340.00 3340.00 3315.00 6.947 lakhs
22 Wed Sep 3317.50 3328.50 3329.95 3288.25 8.259 lakhs
21 Tue Sep 3309.20 3271.55 3335.00 3271.00 9.221 lakhs
20 Mon Sep 3271.55 3299.95 3315.00 3265.00 6.893 lakhs
17 Fri Sep 3303.05 3352.00 3382.00 3285.05 15.457 lakhs
16 Thu Sep 3342.10 3350.00 3371.00 3335.00 5.167 lakhs
15 Wed Sep 3352.30 3361.85 3383.95 3346.95 5.879 lakhs
14 Tue Sep 3362.50 3384.90 3388.60 3356.85 5.694 lakhs
13 Mon Sep 3367.05 3346.60 3374.00 3330.35 6.109 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 3390.1, but if it comes below 3390.1, then a intra day sell could be more profitable.
If you take a sell trade below 3390.1, then use 3390.1 as stoploss and 3300.97 as target. However if you take a buy trade in stock , then use 3390.1 as stoploss and 3497 as target.

  • Price action analysis of ASIANPAINT based on a short term time period is positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.

  • Price action analysis of ASIANPAINT based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of ASIANPAINT based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Asian Paints (ASIANPAINT) 3300 call [CE] price option chart analysis 30 Thu Sep 2021 expiry

ASIANPAINT call of strike 3300 is trading at 161.35 on 24 Fri Sep and it has an open interest of 1703 and total traded volume is 96300

Date (CE) call Price Open High Low Open Interest
24 Fri Sep 161.35 65.25 211.30 65.25 1703.00
23 Thu Sep 62.85 70.05 74.00 60.00 1632.00
22 Wed Sep 66.65 65.85 74.05 57.05 1548.00
21 Tue Sep 69.15 58.00 89.90 56.60 4731.00
20 Mon Sep 54.05 73.00 75.00 50.90 2727.00
17 Fri Sep 68.45 95.00 111.00 61.40 998.00
16 Thu Sep 89.45 100.75 104.90 87.40 409.00
15 Wed Sep 100.45 101.65 115.55 99.40 340.00
14 Tue Sep 103.10 116.50 120.90 101.55 349.00
13 Mon Sep 109.60 99.00 119.70 92.00 542.00
 chart Asian Paints (ASIANPAINT) 3300 call [CE]  price option chart analysis

The underlying equity is trading at 3448.60 which means that call of strike 3300 is ITM call option (in the money)

There is an intrinsic value of 148.6 in this call option

Lot size of ASIANPAINT Asian Paints Limited is 1

Total traded contracts are 1,703
Total Open Interest for call (CE) of strike 3300 is 1,703

Asian Paints (ASIANPAINT) maximum open interest Call

Maximum call writing has been done for strikes

  • 3500 with open interest of 35431.00
  • 3400 with open interest of 17023.00
  • 3450 with open interest of 13984.00
  • 3600 with open interest of 13872.00
  • 3550 with open interest of 7252.00

Asian Paints (ASIANPAINT) maximum open interest Put

Maximum Put writing has been done for strikes

  • 3400 with open interest of 5356.00
  • 3300 with open interest of 4952.00
  • 3350 with open interest of 4735.00
  • 3250 with open interest of 2107.00
  • 3200 with open interest of 1952.00

ASIANPAINT (CE) call of strike 3300 of expiry 30 Sep is trading at 161.35 on 24 Fri Sep, and it has an open interest of 1703 and total traded volume is 96300 while call of strike 3500 and put of strike 3400 have maximum open interest.

Click here for ASIANPAINT 3500 Call price

Click here for ASIANPAINT 3400 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ASIANPAINT

Asian Paints (ASIANPAINT) Out-the-money Calls, in-the-money Puts

Asian Paints (ASIANPAINT) 3450 strike 3450 CE charts 3450 PE charts

Call of strike 3450 is 1.4000000000001 out-of-the-money, but PE of strike 3450 is 1.4000000000001 in-the-money.

CE of strike 3450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 56.60 14.05 98.40 14.00 13984.00
23 Thu Sep 14.60 21.05 21.65 13.80 642.00
22 Wed Sep 19.10 23.05 23.75 17.15 1151.00
21 Tue Sep 20.80 20.95 31.25 18.50 1755.00
20 Mon Sep 18.90 23.95 28.35 17.45 1492.00

Intrinsic value in this PE of strike 3450 is of 1.4000000000001 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 52.25 134.00 134.00 43.90 1916.00
23 Thu Sep 185.00 0.00 0.00 0.00 0.00
22 Wed Sep 185.00 0.00 0.00 0.00 0.00
21 Tue Sep 185.00 0.00 0.00 0.00 0.00
20 Mon Sep 185.00 185.00 185.00 185.00 1.00

Asian Paints (ASIANPAINT) 3500 strike 3500 CE charts 3500 PE charts

Call of strike 3500 is 51.4 out-of-the-money, but PE of strike 3500 is 51.4 in-the-money.

CE of strike 3500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 40.35 8.85 75.00 8.85 35431.00
23 Thu Sep 8.95 12.95 13.95 8.40 1121.00
22 Wed Sep 12.45 15.05 15.95 11.00 1324.00
21 Tue Sep 14.10 13.75 22.50 12.60 2902.00
20 Mon Sep 13.75 15.00 21.00 12.25 1616.00

Intrinsic value in this PE of strike 3500 is of 51.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 85.45 147.45 147.45 71.00 1223.00
23 Thu Sep 174.10 174.10 174.10 174.10 1.00
22 Wed Sep 185.45 197.35 200.00 185.45 6.00
21 Tue Sep 199.00 207.35 207.35 187.90 4.00
20 Mon Sep 223.45 205.55 223.45 205.55 3.00

Asian Paints (ASIANPAINT) 3550 strike 3550 CE charts 3550 PE charts

Call of strike 3550 is 101.4 out-of-the-money, but PE of strike 3550 is 101.4 in-the-money.

CE of strike 3550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 27.40 6.85 57.55 6.10 7252.00
23 Thu Sep 5.60 8.75 9.15 5.25 287.00
22 Wed Sep 8.45 10.00 11.65 7.65 549.00
21 Tue Sep 9.95 12.10 16.25 8.95 708.00
20 Mon Sep 10.30 9.95 15.00 9.60 633.00

Intrinsic value in this PE of strike 3550 is of 101.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 120.00 42.90 120.00 42.90 2.00
23 Thu Sep 221.90 0.00 0.00 0.00 0.00
22 Wed Sep 221.90 0.00 0.00 0.00 0.00
21 Tue Sep 221.90 0.00 0.00 0.00 0.00
20 Mon Sep 221.90 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3600 strike 3600 CE charts 3600 PE charts

Call of strike 3600 is 151.4 out-of-the-money, but PE of strike 3600 is 151.4 in-the-money.

CE of strike 3600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 18.10 3.70 44.80 3.70 13872.00
23 Thu Sep 4.00 6.30 6.85 3.70 583.00
22 Wed Sep 6.25 7.25 9.35 5.60 707.00
21 Tue Sep 7.25 9.20 12.40 6.40 1159.00
20 Mon Sep 8.05 8.95 11.75 6.30 824.00

Intrinsic value in this PE of strike 3600 is of 151.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 593.10 0.00 0.00 0.00 0.00
23 Thu Sep 593.10 0.00 0.00 0.00 0.00
22 Wed Sep 593.10 0.00 0.00 0.00 0.00
21 Tue Sep 593.10 0.00 0.00 0.00 0.00
20 Mon Sep 593.10 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3650 strike 3650 CE charts 3650 PE charts

Call of strike 3650 is 201.4 out-of-the-money, but PE of strike 3650 is 201.4 in-the-money.

CE of strike 3650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 11.40 2.80 32.55 2.40 4381.00
23 Thu Sep 2.65 4.65 4.65 2.45 202.00
22 Wed Sep 4.40 5.25 6.00 3.90 236.00
21 Tue Sep 5.30 5.95 9.10 4.00 524.00
20 Mon Sep 6.30 5.40 9.25 5.35 386.00

Intrinsic value in this PE of strike 3650 is of 201.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 634.20 0.00 0.00 0.00 0.00
23 Thu Sep 634.20 0.00 0.00 0.00 0.00
22 Wed Sep 634.20 0.00 0.00 0.00 0.00
21 Tue Sep 634.20 0.00 0.00 0.00 0.00
20 Mon Sep 634.20 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3700 strike 3700 CE charts 3700 PE charts

Call of strike 3700 is 251.4 out-of-the-money, but PE of strike 3700 is 251.4 in-the-money.

CE of strike 3700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 7.60 2.60 23.80 2.05 6489.00
23 Thu Sep 2.15 4.00 4.00 2.05 201.00
22 Wed Sep 3.45 4.20 4.85 3.20 416.00
21 Tue Sep 4.10 4.60 7.25 3.60 659.00
20 Mon Sep 4.95 5.40 7.35 3.75 577.00

Intrinsic value in this PE of strike 3700 is of 251.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 676.15 0.00 0.00 0.00 0.00
23 Thu Sep 676.15 0.00 0.00 0.00 0.00
22 Wed Sep 676.15 0.00 0.00 0.00 0.00
21 Tue Sep 676.15 0.00 0.00 0.00 0.00
20 Mon Sep 676.15 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3750 strike 3750 CE charts 3750 PE charts

Call of strike 3750 is 301.4 out-of-the-money, but PE of strike 3750 is 301.4 in-the-money.

CE of strike 3750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.20 1.30 18.25 1.30 2624.00
23 Thu Sep 2.00 3.00 3.00 1.90 52.00
22 Wed Sep 2.95 3.00 3.20 2.10 30.00
21 Tue Sep 3.35 3.35 4.35 2.50 55.00
20 Mon Sep 3.40 3.00 5.50 3.00 33.00

Intrinsic value in this PE of strike 3750 is of 301.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 718.90 0.00 0.00 0.00 0.00
23 Thu Sep 718.90 0.00 0.00 0.00 0.00
22 Wed Sep 718.90 0.00 0.00 0.00 0.00
21 Tue Sep 718.90 0.00 0.00 0.00 0.00
20 Mon Sep 718.90 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3800 strike 3800 CE charts 3800 PE charts

Call of strike 3800 is 351.4 out-of-the-money, but PE of strike 3800 is 351.4 in-the-money.

CE of strike 3800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.90 1.80 13.60 1.60 4238.00
23 Thu Sep 1.80 2.75 2.85 1.70 233.00
22 Wed Sep 2.50 2.80 3.35 2.35 240.00
21 Tue Sep 3.00 2.75 4.45 2.15 554.00
20 Mon Sep 2.95 2.85 3.50 2.10 237.00

Intrinsic value in this PE of strike 3800 is of 351.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 762.40 0.00 0.00 0.00 0.00
23 Thu Sep 762.40 0.00 0.00 0.00 0.00
22 Wed Sep 762.40 0.00 0.00 0.00 0.00
21 Tue Sep 762.40 0.00 0.00 0.00 0.00
20 Mon Sep 762.40 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3850 strike 3850 CE charts 3850 PE charts

Call of strike 3850 is 401.4 out-of-the-money, but PE of strike 3850 is 401.4 in-the-money.

CE of strike 3850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.05 1.95 10.15 1.95 841.00
23 Thu Sep 1.95 1.55 1.95 1.55 7.00
22 Wed Sep 1.55 2.05 2.65 1.20 31.00
21 Tue Sep 1.85 3.00 3.90 1.10 45.00
20 Mon Sep 2.75 2.60 3.00 1.40 37.00

Intrinsic value in this PE of strike 3850 is of 401.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 806.50 0.00 0.00 0.00 0.00
23 Thu Sep 806.50 0.00 0.00 0.00 0.00
22 Wed Sep 806.50 0.00 0.00 0.00 0.00
21 Tue Sep 806.50 0.00 0.00 0.00 0.00
20 Mon Sep 806.50 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3900 strike 3900 CE charts 3900 PE charts

Call of strike 3900 is 451.4 out-of-the-money, but PE of strike 3900 is 451.4 in-the-money.

CE of strike 3900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.30 1.75 7.50 1.60 1598.00
23 Thu Sep 1.70 1.60 1.80 1.60 67.00
22 Wed Sep 1.95 2.30 2.30 1.20 30.00
21 Tue Sep 2.30 2.50 2.85 2.05 66.00
20 Mon Sep 2.30 2.85 2.85 1.85 153.00

Intrinsic value in this PE of strike 3900 is of 451.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 851.25 0.00 0.00 0.00 0.00
23 Thu Sep 851.25 0.00 0.00 0.00 0.00
22 Wed Sep 851.25 0.00 0.00 0.00 0.00
21 Tue Sep 851.25 0.00 0.00 0.00 0.00
20 Mon Sep 851.25 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 3950 strike 3950 CE charts 3950 PE charts

Call of strike 3950 is 501.4 out-of-the-money, but PE of strike 3950 is 501.4 in-the-money.

CE of strike 3950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.25 1.65 6.30 1.55 589.00
23 Thu Sep 1.60 1.65 1.65 1.20 30.00
22 Wed Sep 1.65 1.60 1.95 1.40 9.00
21 Tue Sep 1.80 2.00 2.65 1.60 80.00
20 Mon Sep 2.10 2.65 2.80 2.05 42.00

Intrinsic value in this PE of strike 3950 is of 501.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 896.50 0.00 0.00 0.00 0.00
23 Thu Sep 896.50 0.00 0.00 0.00 0.00
22 Wed Sep 896.50 0.00 0.00 0.00 0.00
21 Tue Sep 896.50 0.00 0.00 0.00 0.00
20 Mon Sep 896.50 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 4000 strike 4000 CE charts 4000 PE charts

Call of strike 4000 is 551.4 out-of-the-money, but PE of strike 4000 is 551.4 in-the-money.

CE of strike 4000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.00 1.65 5.50 1.50 2348.00
23 Thu Sep 1.00 1.10 1.10 0.75 14.00
22 Wed Sep 1.05 2.00 2.00 1.00 14.00
21 Tue Sep 0.95 2.00 2.30 0.90 83.00
20 Mon Sep 2.00 2.05 2.40 1.50 36.00

Intrinsic value in this PE of strike 4000 is of 551.4 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 942.25 0.00 0.00 0.00 0.00
23 Thu Sep 942.25 0.00 0.00 0.00 0.00
22 Wed Sep 942.25 0.00 0.00 0.00 0.00
21 Tue Sep 942.25 0.00 0.00 0.00 0.00
20 Mon Sep 942.25 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) in-the-money Calls, out-the-money Puts

Asian Paints (ASIANPAINT) 3400 strike 3400 CE charts 3400 PE charts

Call of strike 3400 is 48.6 in-of-the-money, but PE of strike 3400 is 48.6 out-the-money.

CE of strike 3400 has 48.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 78.60 25.15 127.00 25.15 17023.00
23 Thu Sep 25.35 34.75 35.00 23.90 2237.00
22 Wed Sep 30.70 34.95 35.50 26.05 2213.00
21 Tue Sep 31.60 26.00 46.35 26.00 4739.00
20 Mon Sep 26.25 30.05 40.00 24.10 2884.00

PE of strike 3400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 25.20 70.00 73.25 22.50 5356.00
23 Thu Sep 95.70 100.00 101.25 92.85 25.00
22 Wed Sep 106.00 129.85 130.00 106.00 4.00
21 Tue Sep 112.15 106.60 119.70 104.90 7.00
20 Mon Sep 145.70 139.60 146.00 119.30 76.00

Asian Paints (ASIANPAINT) 3350 strike 3350 CE charts 3350 PE charts

Call of strike 3350 is 98.6 in-of-the-money, but PE of strike 3350 is 98.6 out-the-money.

CE of strike 3350 has 98.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 115.50 42.00 165.00 42.00 4671.00
23 Thu Sep 41.45 46.50 50.00 39.65 2454.00
22 Wed Sep 46.40 52.95 53.60 39.55 2796.00
21 Tue Sep 48.10 35.75 67.00 35.75 5738.00
20 Mon Sep 37.05 51.00 54.05 34.85 1500.00

PE of strike 3350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 13.60 46.65 46.65 12.00 4735.00
23 Thu Sep 59.70 64.85 73.50 55.00 124.00
22 Wed Sep 75.65 80.10 95.00 68.95 85.00
21 Tue Sep 74.35 91.25 91.25 72.50 142.00
20 Mon Sep 108.85 95.00 110.00 80.10 108.00

Asian Paints (ASIANPAINT) 3300 strike 3300 CE charts 3300 PE charts

Call of strike 3300 is 148.6 in-of-the-money, but PE of strike 3300 is 148.6 out-the-money.

CE of strike 3300 has 148.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 161.35 65.25 211.30 65.25 1703.00
23 Thu Sep 62.85 70.05 74.00 60.00 1632.00
22 Wed Sep 66.65 65.85 74.05 57.05 1548.00
21 Tue Sep 69.15 58.00 89.90 56.60 4731.00
20 Mon Sep 54.05 73.00 75.00 50.90 2727.00

PE of strike 3300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 9.85 33.35 33.35 6.70 4952.00
23 Thu Sep 32.50 36.35 43.70 26.05 1151.00
22 Wed Sep 44.50 48.00 63.70 39.65 1179.00
21 Tue Sep 47.05 78.75 78.75 44.00 1790.00
20 Mon Sep 73.65 52.25 77.00 51.00 934.00

Asian Paints (ASIANPAINT) 3250 strike 3250 CE charts 3250 PE charts

Call of strike 3250 is 198.6 in-of-the-money, but PE of strike 3250 is 198.6 out-the-money.

CE of strike 3250 has 198.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 223.70 113.50 255.00 112.60 134.00
23 Thu Sep 96.35 100.95 107.00 93.90 91.00
22 Wed Sep 98.30 99.25 101.25 81.90 151.00
21 Tue Sep 97.85 87.45 118.90 82.00 239.00
20 Mon Sep 76.70 85.00 103.20 73.60 79.00

PE of strike 3250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 6.85 16.60 16.60 4.60 2107.00
23 Thu Sep 18.00 23.95 26.00 15.25 433.00
22 Wed Sep 25.05 29.95 38.80 21.85 576.00
21 Tue Sep 27.70 45.00 45.00 25.40 780.00
20 Mon Sep 45.85 35.55 50.50 31.05 1471.00

Asian Paints (ASIANPAINT) 3200 strike 3200 CE charts 3200 PE charts

Call of strike 3200 is 248.6 in-of-the-money, but PE of strike 3200 is 248.6 out-the-money.

CE of strike 3200 has 248.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 254.70 173.00 304.30 164.00 105.00
23 Thu Sep 140.35 146.55 147.70 134.75 41.00
22 Wed Sep 134.15 126.05 140.00 117.90 31.00
21 Tue Sep 128.25 127.75 157.65 120.00 41.00
20 Mon Sep 108.80 125.05 140.00 105.00 136.00

PE of strike 3200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.65 8.75 8.75 3.10 1952.00
23 Thu Sep 9.45 15.15 15.30 8.40 566.00
22 Wed Sep 14.95 13.90 23.60 12.00 939.00
21 Tue Sep 15.80 29.00 29.00 14.40 1005.00
20 Mon Sep 28.20 25.95 31.25 18.55 1682.00

Asian Paints (ASIANPAINT) 3150 strike 3150 CE charts 3150 PE charts

Call of strike 3150 is 298.6 in-of-the-money, but PE of strike 3150 is 298.6 out-the-money.

CE of strike 3150 has 298.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 337.25 219.10 340.35 215.00 12.00
23 Thu Sep 185.00 0.00 0.00 0.00 0.00
22 Wed Sep 185.00 185.70 185.70 168.60 8.00
21 Tue Sep 179.10 179.10 179.10 174.45 4.00
20 Mon Sep 149.05 159.25 179.55 144.20 39.00

PE of strike 3150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.20 6.30 6.30 2.60 1189.00
23 Thu Sep 7.05 12.00 12.00 6.25 440.00
22 Wed Sep 11.30 10.60 16.55 8.45 374.00
21 Tue Sep 10.80 14.70 17.50 9.90 319.00
20 Mon Sep 19.35 19.20 21.00 12.15 510.00

Asian Paints (ASIANPAINT) 3100 strike 3100 CE charts 3100 PE charts

Call of strike 3100 is 348.6 in-of-the-money, but PE of strike 3100 is 348.6 out-the-money.

CE of strike 3100 has 348.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 349.25 272.30 394.15 266.05 79.00
23 Thu Sep 235.00 238.00 238.00 235.00 20.00
22 Wed Sep 224.35 214.00 230.50 203.00 18.00
21 Tue Sep 230.50 215.40 239.45 214.10 26.00
20 Mon Sep 192.40 221.50 221.50 189.00 28.00

PE of strike 3100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.50 4.55 5.05 2.10 1400.00
23 Thu Sep 5.20 7.95 8.10 4.65 456.00
22 Wed Sep 7.95 7.40 10.80 5.50 555.00
21 Tue Sep 7.05 10.05 11.70 6.70 717.00
20 Mon Sep 12.15 11.05 13.65 7.80 882.00

Asian Paints (ASIANPAINT) 3050 strike 3050 CE charts 3050 PE charts

Call of strike 3050 is 398.6 in-of-the-money, but PE of strike 3050 is 398.6 out-the-money.

CE of strike 3050 has 398.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 436.00 406.45 437.70 397.95 5.00
23 Thu Sep 280.00 284.35 284.35 280.00 4.00
22 Wed Sep 268.90 268.90 268.90 268.90 1.00
21 Tue Sep 236.20 0.00 0.00 0.00 0.00
20 Mon Sep 236.20 253.25 269.55 236.20 36.00

PE of strike 3050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.20 3.05 3.30 1.65 386.00
23 Thu Sep 3.80 5.35 5.35 2.45 203.00
22 Wed Sep 5.65 4.70 7.45 3.55 529.00
21 Tue Sep 4.95 7.95 8.15 4.55 365.00
20 Mon Sep 8.15 7.00 8.65 5.10 384.00

Asian Paints (ASIANPAINT) 3000 strike 3000 CE charts 3000 PE charts

Call of strike 3000 is 448.6 in-of-the-money, but PE of strike 3000 is 448.6 out-the-money.

CE of strike 3000 has 448.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 458.50 349.90 461.15 349.90 7.00
23 Thu Sep 335.85 335.85 335.85 335.85 1.00
22 Wed Sep 311.00 0.00 0.00 0.00 0.00
21 Tue Sep 311.00 305.65 319.00 305.65 4.00
20 Mon Sep 285.00 320.80 320.80 285.00 4.00

PE of strike 3000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.45 1.95 3.00 1.20 793.00
23 Thu Sep 2.90 4.00 4.15 2.80 167.00
22 Wed Sep 4.50 3.00 6.15 2.70 418.00
21 Tue Sep 4.10 6.95 7.25 4.00 411.00
20 Mon Sep 6.25 6.00 7.70 4.25 428.00

Asian Paints (ASIANPAINT) 2950 strike 2950 CE charts 2950 PE charts

Call of strike 2950 is 498.6 in-of-the-money, but PE of strike 2950 is 498.6 out-the-money.

CE of strike 2950 has 498.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 328.65 0.00 0.00 0.00 0.00
23 Thu Sep 328.65 0.00 0.00 0.00 0.00
22 Wed Sep 328.65 0.00 0.00 0.00 0.00
21 Tue Sep 328.65 0.00 0.00 0.00 0.00
20 Mon Sep 328.65 328.65 328.65 328.65 1.00

PE of strike 2950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.65 1.50 2.10 0.75 36.00
23 Thu Sep 2.00 2.15 2.90 2.00 6.00
22 Wed Sep 2.90 2.25 2.95 1.80 41.00
21 Tue Sep 3.00 3.00 3.65 2.65 166.00
20 Mon Sep 4.10 4.50 5.00 2.95 81.00

Asian Paints (ASIANPAINT) 2900 strike 2900 CE charts 2900 PE charts

Call of strike 2900 is 548.6 in-of-the-money, but PE of strike 2900 is 548.6 out-the-money.

CE of strike 2900 has 548.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 400.00 0.00 0.00 0.00 0.00
23 Thu Sep 400.00 0.00 0.00 0.00 0.00
22 Wed Sep 400.00 400.00 400.00 400.00 1.00
21 Tue Sep 398.45 0.00 0.00 0.00 0.00
20 Mon Sep 398.45 396.30 410.90 396.30 4.00

PE of strike 2900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.70 1.05 1.55 0.30 134.00
23 Thu Sep 1.60 2.00 2.40 1.55 61.00
22 Wed Sep 1.75 2.20 2.85 1.50 54.00
21 Tue Sep 2.15 2.20 2.80 1.90 48.00
20 Mon Sep 2.40 3.85 3.85 1.95 178.00

Asian Paints (ASIANPAINT) 2850 strike 2850 CE charts 2850 PE charts

Call of strike 2850 is 598.6 in-of-the-money, but PE of strike 2850 is 598.6 out-the-money.

CE of strike 2850 has 598.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 352.10 0.00 0.00 0.00 0.00
23 Thu Sep 352.10 0.00 0.00 0.00 0.00
22 Wed Sep 352.10 0.00 0.00 0.00 0.00
21 Tue Sep 352.10 0.00 0.00 0.00 0.00
20 Mon Sep 352.10 0.00 0.00 0.00 0.00

PE of strike 2850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.10 2.00 2.00 1.10 10.00
23 Thu Sep 1.20 0.00 0.00 0.00 0.00
22 Wed Sep 1.20 1.20 1.20 1.20 1.00
21 Tue Sep 1.15 5.00 5.00 1.15 2.00
20 Mon Sep 2.00 2.00 2.00 2.00 1.00

Asian Paints (ASIANPAINT) 2800 strike 2800 CE charts 2800 PE charts

Call of strike 2800 is 648.6 in-of-the-money, but PE of strike 2800 is 648.6 out-the-money.

CE of strike 2800 has 648.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 555.00 0.00 0.00 0.00 0.00
23 Thu Sep 555.00 0.00 0.00 0.00 0.00
22 Wed Sep 555.00 0.00 0.00 0.00 0.00
21 Tue Sep 555.00 0.00 0.00 0.00 0.00
20 Mon Sep 555.00 0.00 0.00 0.00 0.00

PE of strike 2800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.75 0.85 1.00 0.75 37.00
23 Thu Sep 1.05 1.65 2.00 0.75 73.00
22 Wed Sep 1.40 1.90 1.90 1.40 8.00
21 Tue Sep 1.90 1.55 2.00 1.50 6.00
20 Mon Sep 1.60 2.00 2.40 1.00 84.00

Asian Paints (ASIANPAINT) 2750 strike 2750 CE charts 2750 PE charts

Call of strike 2750 is 698.6 in-of-the-money, but PE of strike 2750 is 698.6 out-the-money.

CE of strike 2750 has 698.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 416.80 0.00 0.00 0.00 0.00
23 Thu Sep 416.80 0.00 0.00 0.00 0.00
22 Wed Sep 416.80 0.00 0.00 0.00 0.00
21 Tue Sep 416.80 0.00 0.00 0.00 0.00
20 Mon Sep 416.80 0.00 0.00 0.00 0.00

PE of strike 2750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.35 1.40 0.55 13.00
23 Thu Sep 1.40 1.10 1.45 1.05 5.00
22 Wed Sep 1.10 1.55 1.55 1.10 2.00
21 Tue Sep 1.55 1.55 1.55 1.55 2.00
20 Mon Sep 2.00 2.70 2.70 2.00 17.00

Asian Paints (ASIANPAINT) 2700 strike 2700 CE charts 2700 PE charts

Call of strike 2700 is 748.6 in-of-the-money, but PE of strike 2700 is 748.6 out-the-money.

CE of strike 2700 has 748.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 722.35 0.00 0.00 0.00 0.00
23 Thu Sep 722.35 722.35 722.35 722.35 2.00
22 Wed Sep 581.00 0.00 0.00 0.00 0.00
21 Tue Sep 581.00 0.00 0.00 0.00 0.00
20 Mon Sep 581.00 0.00 0.00 0.00 0.00

PE of strike 2700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.35 0.30 0.75 0.20 22.00
23 Thu Sep 0.75 0.75 0.75 0.70 7.00
22 Wed Sep 0.95 0.50 1.00 0.50 8.00
21 Tue Sep 1.30 1.40 1.40 1.30 3.00
20 Mon Sep 1.35 2.40 2.40 1.05 18.00

Asian Paints (ASIANPAINT) 2650 strike 2650 CE charts 2650 PE charts

Call of strike 2650 is 798.6 in-of-the-money, but PE of strike 2650 is 798.6 out-the-money.

CE of strike 2650 has 798.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 488.00 0.00 0.00 0.00 0.00
23 Thu Sep 488.00 0.00 0.00 0.00 0.00
22 Wed Sep 488.00 0.00 0.00 0.00 0.00
21 Tue Sep 488.00 0.00 0.00 0.00 0.00
20 Mon Sep 488.00 0.00 0.00 0.00 0.00

PE of strike 2650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 68.00 0.00 0.00 0.00 0.00
23 Thu Sep 68.00 0.00 0.00 0.00 0.00
22 Wed Sep 68.00 0.00 0.00 0.00 0.00
21 Tue Sep 68.00 0.00 0.00 0.00 0.00
20 Mon Sep 68.00 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2600 strike 2600 CE charts 2600 PE charts

Call of strike 2600 is 848.6 in-of-the-money, but PE of strike 2600 is 848.6 out-the-money.

CE of strike 2600 has 848.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 838.00 838.00 838.00 838.00 1.00
23 Thu Sep 775.00 0.00 0.00 0.00 0.00
22 Wed Sep 775.00 0.00 0.00 0.00 0.00
21 Tue Sep 775.00 0.00 0.00 0.00 0.00
20 Mon Sep 775.00 0.00 0.00 0.00 0.00

PE of strike 2600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.05 0.05 4.00
23 Thu Sep 1.80 0.00 0.00 0.00 0.00
22 Wed Sep 1.80 0.00 0.00 0.00 0.00
21 Tue Sep 1.80 0.00 0.00 0.00 0.00
20 Mon Sep 1.80 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2550 strike 2550 CE charts 2550 PE charts

Call of strike 2550 is 898.6 in-of-the-money, but PE of strike 2550 is 898.6 out-the-money.

CE of strike 2550 has 898.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 565.35 0.00 0.00 0.00 0.00
23 Thu Sep 565.35 0.00 0.00 0.00 0.00
22 Wed Sep 565.35 0.00 0.00 0.00 0.00
21 Tue Sep 565.35 0.00 0.00 0.00 0.00
20 Mon Sep 565.35 0.00 0.00 0.00 0.00

PE of strike 2550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 46.35 0.00 0.00 0.00 0.00
23 Thu Sep 46.35 0.00 0.00 0.00 0.00
22 Wed Sep 46.35 0.00 0.00 0.00 0.00
21 Tue Sep 46.35 0.00 0.00 0.00 0.00
20 Mon Sep 46.35 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2500 strike 2500 CE charts 2500 PE charts

Call of strike 2500 is 948.6 in-of-the-money, but PE of strike 2500 is 948.6 out-the-money.

CE of strike 2500 has 948.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 870.00 0.00 0.00 0.00 0.00
23 Thu Sep 870.00 0.00 0.00 0.00 0.00
22 Wed Sep 870.00 0.00 0.00 0.00 0.00
21 Tue Sep 870.00 0.00 0.00 0.00 0.00
20 Mon Sep 870.00 0.00 0.00 0.00 0.00

PE of strike 2500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.00 0.00 0.00 0.00
23 Thu Sep 0.25 0.00 0.00 0.00 0.00
22 Wed Sep 0.25 0.00 0.00 0.00 0.00
21 Tue Sep 0.25 0.00 0.00 0.00 0.00
20 Mon Sep 0.25 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2450 strike 2450 CE charts 2450 PE charts

Call of strike 2450 is 998.6 in-of-the-money, but PE of strike 2450 is 998.6 out-the-money.

CE of strike 2450 has 998.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 648.20 0.00 0.00 0.00 0.00
23 Thu Sep 648.20 0.00 0.00 0.00 0.00
22 Wed Sep 648.20 0.00 0.00 0.00 0.00
21 Tue Sep 648.20 0.00 0.00 0.00 0.00
20 Mon Sep 648.20 0.00 0.00 0.00 0.00

PE of strike 2450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 30.20 0.00 0.00 0.00 0.00
23 Thu Sep 30.20 0.00 0.00 0.00 0.00
22 Wed Sep 30.20 0.00 0.00 0.00 0.00
21 Tue Sep 30.20 0.00 0.00 0.00 0.00
20 Mon Sep 30.20 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2400 strike 2400 CE charts 2400 PE charts

Call of strike 2400 is 1048.6 in-of-the-money, but PE of strike 2400 is 1048.6 out-the-money.

CE of strike 2400 has 1048.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 945.00 0.00 0.00 0.00 0.00
23 Thu Sep 945.00 0.00 0.00 0.00 0.00
22 Wed Sep 945.00 0.00 0.00 0.00 0.00
21 Tue Sep 945.00 0.00 0.00 0.00 0.00
20 Mon Sep 945.00 0.00 0.00 0.00 0.00

PE of strike 2400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 23.90 0.00 0.00 0.00 0.00
23 Thu Sep 23.90 0.00 0.00 0.00 0.00
22 Wed Sep 23.90 0.00 0.00 0.00 0.00
21 Tue Sep 23.90 0.00 0.00 0.00 0.00
20 Mon Sep 23.90 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2350 strike 2350 CE charts 2350 PE charts

Call of strike 2350 is 1098.6 in-of-the-money, but PE of strike 2350 is 1098.6 out-the-money.

CE of strike 2350 has 1098.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 735.65 0.00 0.00 0.00 0.00
23 Thu Sep 735.65 0.00 0.00 0.00 0.00
22 Wed Sep 735.65 0.00 0.00 0.00 0.00
21 Tue Sep 735.65 0.00 0.00 0.00 0.00
20 Mon Sep 735.65 0.00 0.00 0.00 0.00

PE of strike 2350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 18.65 0.00 0.00 0.00 0.00
23 Thu Sep 18.65 0.00 0.00 0.00 0.00
22 Wed Sep 18.65 0.00 0.00 0.00 0.00
21 Tue Sep 18.65 0.00 0.00 0.00 0.00
20 Mon Sep 18.65 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2300 strike 2300 CE charts 2300 PE charts

Call of strike 2300 is 1148.6 in-of-the-money, but PE of strike 2300 is 1148.6 out-the-money.

CE of strike 2300 has 1148.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 780.85 0.00 0.00 0.00 0.00
23 Thu Sep 780.85 0.00 0.00 0.00 0.00
22 Wed Sep 780.85 0.00 0.00 0.00 0.00
21 Tue Sep 780.85 0.00 0.00 0.00 0.00
20 Mon Sep 780.85 0.00 0.00 0.00 0.00

PE of strike 2300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 14.35 0.00 0.00 0.00 0.00
23 Thu Sep 14.35 0.00 0.00 0.00 0.00
22 Wed Sep 14.35 0.00 0.00 0.00 0.00
21 Tue Sep 14.35 0.00 0.00 0.00 0.00
20 Mon Sep 14.35 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2250 strike 2250 CE charts 2250 PE charts

Call of strike 2250 is 1198.6 in-of-the-money, but PE of strike 2250 is 1198.6 out-the-money.

CE of strike 2250 has 1198.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 826.85 0.00 0.00 0.00 0.00
23 Thu Sep 826.85 0.00 0.00 0.00 0.00
22 Wed Sep 826.85 0.00 0.00 0.00 0.00
21 Tue Sep 826.85 0.00 0.00 0.00 0.00
20 Mon Sep 826.85 0.00 0.00 0.00 0.00

PE of strike 2250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 10.85 0.00 0.00 0.00 0.00
23 Thu Sep 10.85 0.00 0.00 0.00 0.00
22 Wed Sep 10.85 0.00 0.00 0.00 0.00
21 Tue Sep 10.85 0.00 0.00 0.00 0.00
20 Mon Sep 10.85 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2200 strike 2200 CE charts 2200 PE charts

Call of strike 2200 is 1248.6 in-of-the-money, but PE of strike 2200 is 1248.6 out-the-money.

CE of strike 2200 has 1248.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 873.55 0.00 0.00 0.00 0.00
23 Thu Sep 873.55 0.00 0.00 0.00 0.00
22 Wed Sep 873.55 0.00 0.00 0.00 0.00
21 Tue Sep 873.55 0.00 0.00 0.00 0.00
20 Mon Sep 873.55 0.00 0.00 0.00 0.00

PE of strike 2200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.35 0.00 0.00 0.00 0.00
23 Thu Sep 0.35 0.00 0.00 0.00 0.00
22 Wed Sep 0.35 0.00 0.00 0.00 0.00
21 Tue Sep 0.35 0.35 0.35 0.35 1.00
20 Mon Sep 0.95 0.00 0.00 0.00 0.00

Asian Paints (ASIANPAINT) 2150 strike 2150 CE charts 2150 PE charts

Call of strike 2150 is 1298.6 in-of-the-money, but PE of strike 2150 is 1298.6 out-the-money.

CE of strike 2150 has 1298.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 910.00 0.00 0.00 0.00 0.00
23 Thu Sep 910.00 0.00 0.00 0.00 0.00
22 Wed Sep 910.00 0.00 0.00 0.00 0.00
21 Tue Sep 910.00 0.00 0.00 0.00 0.00
20 Mon Sep 910.00 0.00 0.00 0.00 0.00

PE of strike 2150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.00 0.00 0.00 0.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00